$155.44
-8.65-5.27%
al cierre: -
$155.35
-0.09-0.06%
After hour: Feb 21, 7:54 PM EDT
Comments
Loading...
First Solar (NASDAQ:FSLR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de First Solar a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para First Solar..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid63.65
Ask67.35
volume0
Intrest0
Strike
90
90
Last Price0.06Feb 21, 2025
Change
0.0225%
Bid-
Ask2.18
volume20
Intrest20
Last Price-
Change
-
Bid58.65
Ask62.4
volume0
Intrest0
Strike
95
95
Last Price0.07Feb 12, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price59.57Feb 13, 2025
Change
00%
Bid54
Ask57.45
volume0
Intrest8
Strike
100
100
Last Price0.1Feb 21, 2025
Change
-
Bid0.1
Ask0.19
volume172
Intrest0
Last Price-
Change
-
Bid48.65
Ask52.4
volume0
Intrest0
Strike
105
105
Last Price0.1Feb 21, 2025
Change
0.0216.67%
Bid-
Ask1.05
volume34
Intrest41
Last Price-
Change
-
Bid43.65
Ask47.5
volume0
Intrest0
Strike
110
110
Last Price0.16Feb 21, 2025
Change
-
Bid-
Ask0.79
volume52
Intrest0
Last Price55.8Feb 07, 2025
Change
00%
Bid39.2
Ask42.45
volume0
Intrest1
Strike
115
115
Last Price0.21Feb 21, 2025
Change
0.0316.67%
Bid0.03
Ask0.3
volume31
Intrest7
Last Price-
Change
-
Bid37.8
Ask41.55
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid0.03
Ask1.56
volume0
Intrest0
Last Price-
Change
-
Bid37.2
Ask41.5
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid0.04
Ask1.49
volume0
Intrest0
Last Price-
Change
-
Bid35.85
Ask39.1
volume0
Intrest0
Strike
118
118
Last Price0.16Feb 19, 2025
Change
00%
Bid-
Ask2.23
volume0
Intrest2
Last Price-
Change
-
Bid34.8
Ask38.6
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.68
volume0
Intrest0
Last Price45.3Feb 19, 2025
Change
00%
Bid34.15
Ask37.6
volume0
Intrest4
Strike
120
120
Last Price0.19Feb 21, 2025
Change
0.0758.33%
Bid-
Ask0.59
volume22
Intrest22
Last Price-
Change
-
Bid32.85
Ask36.6
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid0.12
Ask1.81
volume0
Intrest0
Last Price-
Change
-
Bid32.1
Ask34.95
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid0.06
Ask2.28
volume0
Intrest0
Last Price-
Change
-
Bid31.35
Ask34.55
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid0.06
Ask1.63
volume0
Intrest0
Last Price-
Change
-
Bid29.85
Ask33
volume0
Intrest0
Strike
124
124
Last Price0.15Feb 21, 2025
Change
-
Bid0.03
Ask2.28
volume1
Intrest0
Last Price-
Change
-
Bid28.9
Ask32.75
volume0
Intrest0
Strike
125
125
Last Price0.38Feb 21, 2025
Change
0.23153.33%
Bid0.02
Ask0.78
volume5
Intrest26
Last Price-
Change
-
Bid28.55
Ask30.95
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid0.04
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid27.1
Ask30.8
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid0.06
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask29.4
volume0
Intrest0
Strike
128
128
Last Price0.42Feb 21, 2025
Change
0.0410.53%
Bid0.28
Ask1.31
volume10
Intrest2
Last Price-
Change
-
Bid25.1
Ask28.9
volume0
Intrest0
Strike
129
129
Last Price0.5Feb 21, 2025
Change
0.048.7%
Bid0.22
Ask0.63
volume4
Intrest1
Last Price30.48Feb 20, 2025
Change
00%
Bid24.15
Ask27.8
volume0
Intrest2
Strike
130
130
Last Price0.6Feb 21, 2025
Change
0.37160.87%
Bid0.51
Ask0.78
volume208
Intrest335
Last Price-
Change
-
Bid23.35
Ask27.05
volume0
Intrest0
Strike
131
131
Last Price0.74Feb 21, 2025
Change
0.39111.43%
Bid0.2
Ask1.3
volume65
Intrest23
Last Price-
Change
-
Bid22.6
Ask26.1
volume0
Intrest0
Strike
132
132
Last Price0.75Feb 21, 2025
Change
0.3378.57%
Bid0.07
Ask1.38
volume1
Intrest3
Last Price-
Change
-
Bid21.75
Ask25.2
volume0
Intrest0
Strike
133
133
Last Price0.9Feb 21, 2025
Change
0.61210.34%
Bid0.6
Ask1.06
volume18
Intrest58
Last Price-
Change
-
Bid20.8
Ask24.15
volume0
Intrest0
Strike
134
134
Last Price0.88Feb 21, 2025
Change
0.3669.23%
Bid0.76
Ask1.11
volume47
Intrest101
Last Price-
Change
-
Bid20.65
Ask22.2
volume0
Intrest0
Strike
135
135
Last Price1Feb 21, 2025
Change
0.67203.03%
Bid0.83
Ask1.69
volume35
Intrest102
Last Price-
Change
-
Bid19.85
Ask21.25
volume0
Intrest0
Strike
136
136
Last Price1.14Feb 21, 2025
Change
0.62119.23%
Bid1.1
Ask1.37
volume33
Intrest41
Last Price-
Change
-
Bid19.15
Ask20.25
volume0
Intrest0
Strike
137
137
Last Price1.3Feb 21, 2025
Change
0.69113.11%
Bid1.25
Ask1.38
volume416
Intrest70
Last Price-
Change
-
Bid18.4
Ask19.45
volume0
Intrest0
Strike
138
138
Last Price1.63Feb 21, 2025
Change
0.82101.23%
Bid0.96
Ask2.66
volume23
Intrest70
Last Price-
Change
-
Bid17.55
Ask18.55
volume0
Intrest0
Strike
139
139
Last Price1.45Feb 21, 2025
Change
-
Bid1.48
Ask1.82
volume10
Intrest0
Last Price16.87Feb 21, 2025
Change
10.8339.1%
Bid17
Ask18.55
volume64
Intrest53
Strike
140
140
Last Price1.71Feb 21, 2025
Change
0.99137.5%
Bid1.51
Ask1.85
volume142
Intrest261
Last Price15.65Feb 21, 2025
Change
-
Bid15.95
Ask17.8
volume30
Intrest0
Strike
141
141
Last Price1.82Feb 21, 2025
Change
1.04133.33%
Bid1.74
Ask2.44
volume2
Intrest2
Last Price-
Change
-
Bid15.35
Ask16.05
volume0
Intrest0
Strike
142
142
Last Price2.18Feb 21, 2025
Change
-
Bid1.94
Ask2.29
volume74
Intrest0
Last Price14Feb 21, 2025
Change
-
Bid14.6
Ask16.25
volume2
Intrest0
Strike
143
143
Last Price2.02Feb 21, 2025
Change
1.01100%
Bid1.81
Ask2.72
volume1
Intrest2
Last Price17.55Feb 21, 2025
Change
1.89.3%
Bid13.45
Ask15
volume13
Intrest5
Strike
144
144
Last Price2.85Feb 21, 2025
Change
1.76161.47%
Bid2.25
Ask2.94
volume27
Intrest3
Last Price13.1Feb 21, 2025
Change
9.0540.86%
Bid12.85
Ask14.05
volume21
Intrest30
Strike
145
145
Last Price3Feb 21, 2025
Change
1.76141.94%
Bid2.9
Ask3.1
volume309
Intrest359
Last Price13.2Feb 21, 2025
Change
423.26%
Bid12.4
Ask13.4
volume2
Intrest24
Strike
146
146
Last Price3.27Feb 21, 2025
Change
1.1856.46%
Bid3.2
Ask3.4
volume54
Intrest153
Last Price11.82Feb 21, 2025
Change
5.9933.63%
Bid11.15
Ask13.05
volume1
Intrest2
Strike
147
147
Last Price3.4Feb 21, 2025
Change
1.82115.19%
Bid3.15
Ask4.25
volume15
Intrest14
Last Price17.74Feb 20, 2025
Change
00%
Bid11.05
Ask12.7
volume0
Intrest31
Strike
148
148
Last Price4.17Feb 21, 2025
Change
1.6968.15%
Bid3.8
Ask4.1
volume85
Intrest83
Last Price10.55Feb 21, 2025
Change
6.136.64%
Bid10.5
Ask12.05
volume2
Intrest8
Strike
149
149
Last Price4.45Feb 21, 2025
Change
2.49127.04%
Bid3.45
Ask4.45
volume6
Intrest35
Last Price9.95Feb 21, 2025
Change
6.5539.7%
Bid10.1
Ask10.85
volume77
Intrest89
Strike
150
150
Last Price4.7Feb 21, 2025
Change
2.63127.05%
Bid4.6
Ask4.85
volume306
Intrest272
Last Price8.4Feb 21, 2025
Change
5.9541.46%
Bid8.45
Ask9.45
volume40
Intrest21
Strike
152.5
152.5
Last Price5.73Feb 21, 2025
Change
2.8498.27%
Bid4.85
Ask6.75
volume184
Intrest60
Last Price7.52Feb 21, 2025
Change
4.7838.86%
Bid7.4
Ask8
volume429
Intrest205
Strike
155
155
Last Price7.05Feb 21, 2025
Change
3.55101.43%
Bid6
Ask7.5
volume739
Intrest926
Last Price6.3Feb 21, 2025
Change
3.636.36%
Bid6.2
Ask6.7
volume217
Intrest54
Strike
157.5
157.5
Last Price8.25Feb 21, 2025
Change
2.9154.49%
Bid8.15
Ask9.05
volume399
Intrest92
Last Price5.17Feb 21, 2025
Change
4.5846.97%
Bid5.15
Ask6.1
volume654
Intrest150
Strike
160
160
Last Price9.9Feb 21, 2025
Change
4.686.79%
Bid9.2
Ask9.95
volume291
Intrest377
Last Price4.37Feb 21, 2025
Change
3.9347.35%
Bid4.05
Ask5
volume457
Intrest147
Strike
162.5
162.5
Last Price11.4Feb 21, 2025
Change
4.975.38%
Bid11.15
Ask12.05
volume176
Intrest194
Last Price3.55Feb 21, 2025
Change
3.6350.56%
Bid3.45
Ask3.7
volume791
Intrest435
Strike
165
165
Last Price13.1Feb 21, 2025
Change
5.265.82%
Bid11.85
Ask13.5
volume30
Intrest649
Last Price2.9Feb 21, 2025
Change
2.9550.43%
Bid2.81
Ask3.1
volume217
Intrest166
Strike
167.5
167.5
Last Price14.5Feb 21, 2025
Change
5.2556.76%
Bid14.6
Ask15.45
volume25
Intrest67
Last Price2.34Feb 21, 2025
Change
2.6653.2%
Bid2.26
Ask2.44
volume1316
Intrest1978
Strike
170
170
Last Price16.95Feb 21, 2025
Change
4.637.25%
Bid16.25
Ask17.1
volume47
Intrest115
Last Price1.9Feb 21, 2025
Change
251.28%
Bid1.65
Ask2.04
volume299
Intrest123
Strike
172.5
172.5
Last Price19Feb 21, 2025
Change
3.8525.41%
Bid17.65
Ask19.55
volume3
Intrest13
Last Price1.6Feb 21, 2025
Change
1.7552.24%
Bid1.45
Ask1.57
volume741
Intrest549
Strike
175
175
Last Price20.07Feb 21, 2025
Change
5.8741.34%
Bid19.85
Ask21.55
volume17
Intrest64
Last Price1.15Feb 21, 2025
Change
1.6959.51%
Bid1.05
Ask1.29
volume34
Intrest169
Strike
177.5
177.5
Last Price23.22Feb 21, 2025
Change
7.1244.22%
Bid22.6
Ask24.1
volume10
Intrest12
Last Price0.9Feb 21, 2025
Change
1.460.87%
Bid0.9
Ask1
volume586
Intrest1178
Strike
180
180
Last Price25.5Feb 21, 2025
Change
7.440.88%
Bid24.2
Ask26
volume2
Intrest35
Last Price0.85Feb 21, 2025
Change
0.9753.3%
Bid0.72
Ask0.84
volume69
Intrest194
Strike
182.5
182.5
Last Price19.41Feb 19, 2025
Change
00%
Bid26.45
Ask29.3
volume0
Intrest2
Last Price0.59Feb 21, 2025
Change
0.9361.18%
Bid0.6
Ask0.7
volume255
Intrest957
Strike
185
185
Last Price20.46Feb 05, 2025
Change
00%
Bid28.7
Ask31.45
volume0
Intrest68
Last Price0.53Feb 21, 2025
Change
0.5952.68%
Bid0.41
Ask0.57
volume31
Intrest141
Strike
187.5
187.5
Last Price-
Change
-
Bid31.1
Ask33.65
volume0
Intrest0
Last Price0.46Feb 21, 2025
Change
0.5152.58%
Bid0.36
Ask0.66
volume187
Intrest538
Strike
190
190
Last Price29.73Feb 20, 2025
Change
00%
Bid34.5
Ask36.55
volume0
Intrest42
Last Price0.31Feb 21, 2025
Change
0.4156.94%
Bid0.32
Ask0.69
volume60
Intrest302
Strike
192.5
192.5
Last Price-
Change
-
Bid35.85
Ask38.55
volume0
Intrest0
Last Price0.38Feb 21, 2025
Change
0.2438.71%
Bid0.1
Ask1.97
volume26
Intrest248
Strike
195
195
Last Price28.4Jan 31, 2025
Change
00%
Bid38.05
Ask41.55
volume0
Intrest1
Last Price0.44Feb 21, 2025
Change
0.0815.38%
Bid0.09
Ask2.31
volume1
Intrest27
Strike
197.5
197.5
Last Price-
Change
-
Bid40.4
Ask44
volume0
Intrest0
Last Price0.25Feb 21, 2025
Change
0.1130.56%
Bid0.16
Ask0.3
volume284
Intrest869
Strike
200
200
Last Price44.65Feb 21, 2025
Change
12.2437.77%
Bid42.9
Ask46.65
volume2
Intrest14
Last Price0.25Feb 21, 2025
Change
0.0926.47%
Bid0.06
Ask1.05
volume1
Intrest1
Strike
202.5
202.5
Last Price-
Change
-
Bid45.5
Ask48.85
volume0
Intrest0
Last Price0.45Feb 19, 2025
Change
00%
Bid0.05
Ask2.2
volume0
Intrest50
Strike
205
205
Last Price-
Change
-
Bid47.95
Ask51.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid50.35
Ask54.05
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
0.09900%
Bid-
Ask0.24
volume24
Intrest40
Strike
210
210
Last Price41.77Feb 03, 2025
Change
00%
Bid52.85
Ask56.55
volume0
Intrest0
Last Price-
Change
-
Bid0.02
Ask1.53
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid55.35
Ask58.85
volume0
Intrest0
Last Price0.06Feb 21, 2025
Change
0.0857.14%
Bid-
Ask0.1
volume1
Intrest27
Strike
215
215
Last Price-
Change
-
Bid57.8
Ask61.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid60.3
Ask64.05
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0872.73%
Bid-
Ask0.06
volume91
Intrest228
Strike
220
220
Last Price40.93Jan 21, 2025
Change
00%
Bid62.8
Ask66.55
volume0
Intrest0
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest18
Strike
225
225
Last Price-
Change
-
Bid67.8
Ask71.55
volume0
Intrest0
Last Price0.08Feb 19, 2025
Change
00%
Bid-
Ask1.68
volume0
Intrest7
Strike
230
230
Last Price-
Change
-
Bid72.15
Ask76.75
volume0
Intrest0
Last Price0.3Feb 03, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest8
Strike
235
235
Last Price-
Change
-
Bid78.6
Ask81.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
240
240
Last Price72.24Feb 07, 2025
Change
00%
Bid83.3
Ask85.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
245
245
Last Price75.95Feb 19, 2025
Change
00%
Bid87.8
Ask90.75
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest40
Strike
250
250
Last Price-
Change
-
Bid93.3
Ask97
volume0
Intrest0
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
255
255
Last Price-
Change
-
Bid98.35
Ask100.9
volume0
Intrest0
Last Price0.96Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid103.3
Ask105.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid108.3
Ask110.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid113.3
Ask115.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid118.3
Ask120.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid123.3
Ask125.95
volume0
Intrest0